Marshalls (MSLH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marshalls

Date Open High Low Close* Volume
15/08/2018 423.60p 429.40p 419.00p 422.40p 228329
14/08/2018 420.00p 425.60p 419.40p 422.60p 334437
13/08/2018 417.20p 424.40p 415.00p 419.20p 385573
10/08/2018 417.40p 428.00p 417.40p 422.60p 101912
09/08/2018 437.20p 437.20p 419.40p 428.00p 134570
08/08/2018 424.40p 430.40p 421.20p 427.00p 303919
07/08/2018 425.40p 432.00p 422.40p 425.00p 407908
06/08/2018 424.80p 433.80p 423.40p 423.40p 162361
03/08/2018 426.00p 429.80p 423.40p 426.00p 105591
02/08/2018 425.40p 430.00p 425.40p 426.00p 373764
01/08/2018 431.80p 443.00p 425.00p 427.00p 178204
31/07/2018 433.40p 440.80p 424.80p 433.00p 402203
30/07/2018 443.40p 443.40p 426.80p 433.60p 95050
27/07/2018 422.00p 441.40p 422.00p 434.00p 57341
26/07/2018 429.60p 435.80p 426.00p 433.00p 98896
25/07/2018 439.40p 440.80p 428.80p 430.20p 125192
24/07/2018 434.60p 440.40p 427.20p 437.60p 223133
23/07/2018 432.80p 433.60p 425.80p 428.40p 64415
20/07/2018 426.00p 437.04p 426.00p 435.00p 83404
19/07/2018 428.80p 432.20p 425.60p 430.00p 208274
18/07/2018 426.20p 432.00p 426.00p 428.40p 263681
17/07/2018 428.60p 429.80p 425.00p 425.00p 379287
16/07/2018 427.80p 432.60p 426.40p 426.40p 124396
13/07/2018 423.80p 427.40p 421.80p 424.80p 211909
12/07/2018 414.00p 426.80p 414.00p 422.00p 179139
11/07/2018 417.60p 425.00p 412.60p 424.40p 849831
10/07/2018 418.00p 423.00p 410.98p 422.00p 316892
09/07/2018 409.40p 419.80p 406.60p 417.00p 147973
06/07/2018 395.80p 407.00p 395.58p 407.00p 536010
05/07/2018 400.00p 405.60p 398.00p 401.00p 171572
04/07/2018 403.20p 404.40p 400.00p 402.60p 130073
03/07/2018 417.00p 417.00p 405.00p 405.20p 185129
02/07/2018 408.20p 419.20p 401.80p 406.40p 495767
29/06/2018 410.80p 410.80p 408.00p 408.00p 457833
28/06/2018 400.40p 415.80p 400.40p 407.40p 236798
27/06/2018 408.80p 420.80p 404.40p 410.00p 382252
26/06/2018 412.40p 420.80p 407.60p 407.60p 490542
25/06/2018 405.80p 408.40p 404.20p 407.00p 206959
22/06/2018 408.80p 408.80p 400.80p 408.00p 232482
21/06/2018 405.00p 405.20p 396.40p 399.80p 366359
20/06/2018 408.60p 408.93p 401.00p 403.20p 147799
19/06/2018 420.40p 420.40p 403.80p 406.00p 109819
18/06/2018 423.00p 424.20p 419.20p 422.00p 152167
15/06/2018 421.20p 431.30p 417.20p 421.60p 475618
14/06/2018 424.20p 425.60p 418.20p 422.80p 201043
13/06/2018 429.60p 431.60p 424.20p 425.20p 122270
12/06/2018 427.60p 430.20p 422.79p 430.20p 184624
11/06/2018 424.60p 428.60p 421.20p 425.60p 107450
08/06/2018 422.40p 428.81p 413.19p 419.20p 203064
07/06/2018 428.80p 432.80p 418.60p 420.80p 294551
06/06/2018 434.40p 440.40p 434.40p 439.20p 112794
05/06/2018 451.40p 451.40p 434.20p 435.60p 123189
04/06/2018 431.80p 442.60p 431.20p 442.00p 183944
01/06/2018 433.20p 433.40p 428.40p 432.20p 138360
31/05/2018 432.60p 432.60p 427.60p 429.00p 662967
30/05/2018 430.80p 432.80p 427.00p 428.00p 468702
29/05/2018 436.80p 438.20p 431.20p 433.00p 256446
25/05/2018 433.60p 444.00p 431.20p 439.40p 336094
24/05/2018 432.00p 433.60p 427.80p 432.00p 206615
23/05/2018 434.00p 437.20p 424.80p 429.80p 158793
22/05/2018 437.60p 440.80p 432.20p 436.00p 198918
21/05/2018 447.40p 447.40p 432.80p 439.00p 124703
18/05/2018 438.80p 440.00p 431.40p 438.00p 127191
17/05/2018 432.60p 435.00p 431.20p 433.80p 107549
16/05/2018 428.00p 432.80p 425.00p 432.80p 131881
15/05/2018 422.00p 430.00p 422.00p 428.00p 257866
14/05/2018 427.60p 427.60p 422.20p 425.60p 150522
11/05/2018 430.80p 432.00p 423.80p 427.20p 393913
10/05/2018 433.60p 436.24p 428.60p 430.00p 148777
09/05/2018 429.80p 434.60p 428.00p 433.00p 294089
08/05/2018 433.00p 434.00p 428.00p 430.60p 192268
04/05/2018 438.80p 441.60p 428.20p 428.60p 288874
03/05/2018 435.80p 441.20p 435.20p 437.80p 352371
02/05/2018 422.00p 437.80p 422.00p 437.40p 310109
01/05/2018 431.40p 439.45p 426.55p 432.80p 446139
30/04/2018 431.00p 431.00p 428.00p 428.60p 222015
27/04/2018 426.80p 427.77p 424.00p 427.00p 232861
26/04/2018 423.60p 426.40p 419.80p 425.20p 231920
25/04/2018 425.20p 427.40p 422.20p 424.60p 167020
24/04/2018 427.40p 429.80p 422.00p 427.80p 439010
23/04/2018 426.00p 429.60p 424.40p 426.20p 393252
20/04/2018 433.00p 433.00p 425.60p 426.60p 196641
19/04/2018 426.20p 427.60p 420.20p 425.20p 259123
18/04/2018 415.20p 426.00p 414.20p 425.00p 339699
17/04/2018 414.00p 420.20p 412.20p 415.60p 827190
16/04/2018 412.20p 418.20p 406.40p 414.40p 257970
13/04/2018 409.60p 418.80p 407.40p 412.20p 251848
12/04/2018 409.40p 412.80p 404.80p 409.80p 195229
11/04/2018 411.20p 419.80p 407.35p 410.40p 194413
10/04/2018 412.60p 415.00p 410.20p 413.00p 386104
09/04/2018 412.20p 418.80p 409.20p 410.20p 228059
06/04/2018 418.80p 421.60p 415.80p 418.00p 193980
05/04/2018 419.80p 421.60p 411.00p 421.60p 288984
04/04/2018 416.80p 417.40p 409.40p 414.40p 297200
03/04/2018 413.00p 418.20p 410.40p 418.20p 420032
29/03/2018 415.40p 418.80p 409.60p 418.20p 434586
28/03/2018 412.80p 418.45p 410.20p 414.00p 391690
27/03/2018 411.20p 419.40p 411.00p 415.60p 585976
26/03/2018 415.00p 421.60p 414.00p 415.40p 234280
23/03/2018 411.40p 417.60p 409.80p 415.20p 500979
22/03/2018 426.40p 429.60p 411.60p 415.00p 424367
21/03/2018 428.00p 433.00p 413.24p 429.60p 528252
20/03/2018 437.00p 437.00p 429.00p 436.00p 301638
19/03/2018 451.80p 451.80p 432.20p 435.00p 428014
16/03/2018 441.60p 452.20p 437.20p 452.20p 5010337
15/03/2018 450.80p 450.80p 435.00p 440.60p 511063
14/03/2018 441.20p 460.00p 440.00p 448.80p 516462
13/03/2018 467.20p 467.20p 448.40p 450.00p 594558
12/03/2018 438.00p 457.60p 436.60p 456.60p 670329
09/03/2018 445.80p 446.40p 438.60p 441.60p 281220
08/03/2018 426.80p 442.60p 426.00p 438.00p 355097
07/03/2018 444.00p 444.00p 424.20p 430.40p 330842
06/03/2018 430.00p 438.00p 423.40p 433.20p 327196
05/03/2018 416.80p 429.80p 416.10p 428.60p 317847
02/03/2018 411.00p 420.80p 406.20p 417.80p 237440
01/03/2018 414.80p 427.80p 414.80p 417.40p 428618
28/02/2018 414.60p 419.80p 408.60p 416.80p 362481
27/02/2018 410.00p 419.80p 409.20p 410.00p 257625
26/02/2018 411.00p 411.00p 405.20p 408.40p 205845
23/02/2018 412.00p 412.05p 402.00p 410.00p 156821
22/02/2018 416.20p 416.60p 402.60p 405.20p 305641
21/02/2018 398.80p 421.60p 398.80p 421.00p 242672
20/02/2018 405.60p 413.00p 402.08p 407.00p 164815
19/02/2018 411.20p 413.40p 402.80p 404.60p 134706
16/02/2018 411.80p 415.60p 404.40p 415.40p 205057
15/02/2018 395.60p 408.80p 395.60p 408.80p 188432
14/02/2018 382.20p 399.40p 382.20p 397.60p 199669
13/02/2018 398.20p 401.80p 390.60p 392.00p 282732
12/02/2018 395.80p 398.80p 390.00p 398.20p 275748
09/02/2018 391.40p 394.20p 380.40p 389.40p 503337
08/02/2018 399.00p 409.60p 389.17p 391.80p 107767
07/02/2018 391.80p 401.00p 388.75p 400.00p 386535
06/02/2018 400.00p 401.80p 382.80p 384.80p 402146
05/02/2018 407.00p 414.15p 405.00p 406.00p 134149
02/02/2018 433.80p 433.80p 416.00p 416.00p 172042
01/02/2018 420.00p 457.40p 418.00p 425.00p 258255
31/01/2018 420.00p 420.60p 412.20p 416.60p 473714
30/01/2018 420.00p 420.00p 413.20p 418.00p 496403
29/01/2018 423.00p 425.00p 418.80p 419.80p 88715
26/01/2018 412.40p 425.60p 409.40p 420.00p 214153
25/01/2018 427.00p 427.00p 420.80p 422.20p 81870
24/01/2018 421.40p 432.20p 421.40p 426.80p 117669
23/01/2018 426.00p 433.00p 426.00p 433.00p 139842
22/01/2018 429.20p 430.60p 424.20p 430.00p 327065
19/01/2018 437.20p 437.20p 416.60p 425.20p 413489
18/01/2018 421.80p 425.60p 418.40p 425.00p 167763
17/01/2018 440.00p 441.20p 422.00p 425.00p 263140
16/01/2018 450.00p 450.00p 436.00p 441.60p 228799
15/01/2018 446.80p 460.26p 443.40p 448.80p 207994
12/01/2018 460.60p 460.60p 451.40p 457.20p 129878
11/01/2018 456.60p 461.20p 448.60p 457.20p 307245
10/01/2018 443.80p 469.40p 442.08p 457.00p 288945
09/01/2018 441.60p 454.89p 441.60p 447.00p 61730
08/01/2018 452.60p 453.40p 447.60p 453.40p 151409
05/01/2018 449.20p 453.40p 449.20p 452.80p 169823
04/01/2018 451.80p 451.80p 445.60p 449.20p 92010
03/01/2018 443.40p 445.40p 437.97p 444.80p 150920
02/01/2018 442.40p 450.70p 439.60p 442.00p 195080
29/12/2017 451.60p 457.60p 447.21p 454.90p 218947
28/12/2017 444.80p 445.20p 437.85p 445.20p 139772
27/12/2017 439.80p 444.30p 433.83p 441.30p 113585
22/12/2017 440.00p 440.00p 439.30p 440.00p 142148
21/12/2017 440.30p 440.90p 436.00p 440.00p 165521
20/12/2017 437.80p 441.00p 437.80p 439.00p 199792
19/12/2017 440.60p 444.40p 430.40p 438.90p 301047
18/12/2017 444.70p 449.80p 436.70p 439.40p 272359
15/12/2017 441.00p 442.50p 432.10p 438.50p 267046
14/12/2017 440.70p 445.10p 437.90p 442.70p 227520
13/12/2017 437.50p 441.30p 434.10p 441.00p 451732
12/12/2017 436.00p 439.01p 431.50p 437.00p 251693
11/12/2017 440.70p 440.70p 434.70p 438.00p 97107
08/12/2017 438.00p 439.80p 435.40p 438.00p 198634
07/12/2017 451.30p 451.30p 436.80p 437.00p 344946
06/12/2017 435.00p 442.80p 435.00p 441.30p 207408
05/12/2017 448.80p 448.80p 435.80p 437.60p 229329
04/12/2017 426.30p 441.00p 423.25p 439.00p 402987
01/12/2017 446.00p 446.00p 420.15p 425.10p 137748
30/11/2017 441.00p 441.00p 434.80p 434.80p 329631
29/11/2017 446.80p 446.90p 437.20p 438.50p 121905
28/11/2017 450.00p 450.00p 438.40p 441.80p 179646
27/11/2017 450.50p 454.70p 430.32p 440.80p 545340
24/11/2017 461.60p 462.50p 447.95p 460.10p 157408
23/11/2017 462.60p 465.80p 459.90p 461.00p 128641
22/11/2017 465.70p 465.70p 461.00p 463.00p 205456
21/11/2017 461.80p 465.65p 460.00p 463.00p 175725
20/11/2017 459.30p 464.50p 458.80p 460.90p 694090
17/11/2017 460.00p 460.54p 458.60p 458.60p 747926
16/11/2017 456.80p 460.30p 456.20p 460.00p 467699
15/11/2017 456.50p 460.85p 452.50p 452.90p 289766
14/11/2017 446.00p 457.90p 446.00p 455.00p 325762
13/11/2017 468.60p 468.60p 451.40p 454.60p 773047
10/11/2017 469.10p 469.10p 455.50p 459.50p 253482
09/11/2017 462.80p 464.00p 455.60p 457.10p 179701
08/11/2017 457.30p 468.10p 450.94p 464.00p 165314
07/11/2017 478.80p 478.80p 454.40p 460.60p 143004
06/11/2017 475.00p 476.00p 466.90p 469.90p 64686
03/11/2017 464.50p 478.04p 461.40p 469.40p 194482
02/11/2017 482.00p 482.00p 465.90p 476.80p 410091
01/11/2017 466.50p 482.20p 465.70p 476.50p 303434
31/10/2017 479.80p 480.00p 471.70p 476.70p 277837

*Close Price adjusted for both dividends and splits